stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204800,186009998180,20950,20950,20950,20950,63198
20250220,204700,186009998180,20950,20950,20950,20950,0
20250220,204600,186009998180,20950,20950,20950,20950,0
20250220,204500,186009998180,20950,20950,20950,20950,0
20250220,204400,186009998180,20950,20950,20950,20950,0
20250220,204300,186009998180,20950,20950,20950,20950,0
20250220,204200,186009998180,20950,20950,20950,20950,0
20250220,204100,186009998180,20950,20950,20950,20950,0
20250220,204000,186009998180,20950,20950,20950,20950,0
20250220,203900,186009998180,20950,20950,20950,20950,0
20250220,203800,186009998180,20950,20950,20950,20950,0
20250220,203700,186009998180,20950,20950,20950,20950,0
20250220,203600,186009998180,20950,20950,20950,20950,0
20250220,203500,186009998180,20950,20950,20950,20950,0
20250220,203400,186009998180,20950,20950,20950,20950,0
20250220,203300,186009998180,20950,20950,20950,20950,0
20250220,203200,186009998180,20950,20950,20950,20950,0
20250220,203100,186009998180,20950,20950,20950,20950,0
20250220,203000,186009998180,20950,20950,20950,20950,0
20250220,202900,186009998180,20950,20950,20950,20950,0
20250220,202800,186009998180,20950,20950,20950,20950,0
20250220,202700,186009998180,20950,20950,20950,20950,0
20250220,202600,186009998180,20950,20950,20950,20950,0
20250220,202500,186009998180,20950,20950,20950,20950,0
20250220,202400,186009998180,20950,20950,20950,20950,0
20250220,202300,186009998180,20950,20950,20950,20950,0
20250220,202200,186009998180,20950,20950,20950,20950,0
20250220,202100,186009998180,20950,20950,20950,20950,0
20250220,202000,186009998180,20950,20950,20950,20950,0
20250220,201900,186009998180,20950,20950,20950,20950,0
20250220,201800,186009998180,20950,20950,20950,20950,63198
20250220,201700,186009998180,20950,20950,20950,20950,0
20250220,201600,186009998180,20950,20950,20950,20950,0
20250220,201500,186009998180,20950,20950,20950,20950,0
20250220,201400,186009998180,20950,20950,20950,20950,0
20250220,201300,186009998180,20950,20950,20950,20950,0
20250220,201200,186009998180,20950,20950,20950,20950,0
20250220,201100,186009998180,20950,20950,20950,20950,0
20250220,201000,186009998180,20950,20950,20950,20950,0
20250220,200900,186009998180,20950,20950,20950,20950,0
20250220,200800,186009998180,20950,20950,20950,20950,0
20250220,200700,186009998180,20950,20950,20950,20950,0
20250220,200600,186009998180,20950,20950,20950,20950,0
20250220,200500,186009998180,20950,20950,20950,20950,0
20250220,200400,186009998180,20950,20950,20950,20950,0
20250220,200300,186009998180,20950,20950,20950,20950,0
20250220,200200,186009998180,20950,20950,20950,20950,0
20250220,200100,186009998180,20950,20950,20950,20950,0
20250220,200000,186009998180,20950,20950,20950,20950,0
20250220,195900,186009998180,20950,20950,20950,20950,0
20250220,195800,186009998180,20950,20950,20950,20950,0
20250220,195700,186009998180,20950,20950,20950,20950,0
20250220,195600,186009998180,20950,20950,20950,20950,0
20250220,195500,186009998180,20950,20950,20950,20950,0
20250220,195400,186009998180,20950,20950,20950,20950,0
20250220,195300,186009998180,20950,20950,20950,20950,0
20250220,195200,186009998180,20950,20950,20950,20950,0
20250220,195100,186009998180,20950,20950,20950,20950,0
20250220,195000,186009998180,20950,20950,20950,20950,0
20250220,194900,186009998180,20950,20950,20950,20950,0
20250220,194800,186009998180,20950,20950,20950,20950,63198
20250220,194700,186009998180,20950,20950,20950,20950,0
20250220,194600,186009998180,20950,20950,20950,20950,0
20250220,194500,186009998180,20950,20950,20950,20950,0
20250220,194400,186009998180,20950,20950,20950,20950,0
20250220,194300,186009998180,20950,20950,20950,20950,0
20250220,194200,186009998180,20950,20950,20950,20950,0
20250220,194100,186009998180,20950,20950,20950,20950,0
20250220,194000,186009998180,20950,20950,20950,20950,0
20250220,193900,186009998180,20950,20950,20950,20950,0
20250220,193800,186009998180,20950,20950,20950,20950,0
20250220,193700,186009998180,20950,20950,20950,20950,0
20250220,193600,186009998180,20950,20950,20950,20950,0
20250220,193500,186009998180,20950,20950,20950,20950,0
20250220,193400,186009998180,20950,20950,20950,20950,0
20250220,193300,186009998180,20950,20950,20950,20950,0
20250220,193200,186009998180,20950,20950,20950,20950,0
20250220,193100,186009998180,20950,20950,20950,20950,0
20250220,193000,186009998180,20950,20950,20950,20950,0
20250220,192900,186009998180,20950,20950,20950,20950,0
20250220,192800,186009998180,20950,20950,20950,20950,0
20250220,192700,186009998180,20950,20950,20950,20950,0
20250220,192600,186009998180,20950,20950,20950,20950,0
20250220,192500,186009998180,20950,20950,20950,20950,0
20250220,192400,186009998180,20950,20950,20950,20950,0
20250220,192300,186009998180,20950,20950,20950,20950,0
20250220,192200,186009998180,20950,20950,20950,20950,0
20250220,192100,186009998180,20950,20950,20950,20950,0
20250220,192000,186009998180,20950,20950,20950,20950,0
20250220,191900,186009998180,20950,20950,20950,20950,0
20250220,191800,186009998180,20950,20950,20950,20950,63198
20250220,191700,186009998180,20950,20950,20950,20950,0
20250220,191600,186009998180,20950,20950,20950,20950,0
20250220,191500,186009998180,20950,20950,20950,20950,0
20250220,191400,186009998180,20950,20950,20950,20950,0
20250220,191300,186009998180,20950,20950,20950,20950,0
20250220,191200,186009998180,20950,20950,20950,20950,0
20250220,191100,186009998180,20950,20950,20950,20950,0
20250220,191000,186009998180,20950,20950,20950,20950,0
20250220,190900,186009998180,20950,20950,20950,20950,0
20250220,190800,186009998180,20950,20950,20950,20950,0
20250220,190700,186009998180,20950,20950,20950,20950,0
20250220,190600,186009998180,20950,20950,20950,20950,0
20250220,190500,186009998180,20950,20950,20950,20950,0
20250220,190400,186009998180,20950,20950,20950,20950,0
20250220,190300,186009998180,20950,20950,20950,20950,0
20250220,190200,186009998180,20950,20950,20950,20950,0
20250220,190100,186009998180,20950,20950,20950,20950,0
20250220,190000,186009998180,20950,20950,20950,20950,0
20250220,185900,186009998180,20950,20950,20950,20950,0
20250220,185800,186009998180,20950,20950,20950,20950,0
20250220,185700,186009998180,20950,20950,20950,20950,0
20250220,185600,186009998180,20950,20950,20950,20950,0
20250220,185500,186009998180,20950,20950,20950,20950,0
20250220,185400,186009998180,20950,20950,20950,20950,0
20250220,185300,186009998180,20950,20950,20950,20950,0
20250220,185200,186009998180,20950,20950,20950,20950,0
20250220,185100,186009998180,20950,20950,20950,20950,0
20250220,185000,186009998180,20950,20950,20950,20950,0
20250220,184900,186009998180,20950,20950,20950,20950,0
20250220,184800,186009998180,20950,20950,20950,20950,63198
20250220,184700,186009998180,20950,20950,20950,20950,0
20250220,184600,186009998180,20950,20950,20950,20950,0
20250220,184500,186009998180,20950,20950,20950,20950,0
20250220,184400,186009998180,20950,20950,20950,20950,0
20250220,184300,186009998180,20950,20950,20950,20950,0
20250220,184200,186009998180,20950,20950,20950,20950,0
20250220,184100,186009998180,20950,20950,20950,20950,0
20250220,184000,186009998180,20950,20950,20950,20950,0
20250220,183900,186009998180,20950,20950,20950,20950,0
20250220,183800,186009998180,20950,20950,20950,20950,0
20250220,183700,186009998180,20950,20950,20950,20950,0
20250220,183600,186009998180,20950,20950,20950,20950,0
20250220,183500,186009998180,20950,20950,20950,20950,0
20250220,183400,186009998180,20950,20950,20950,20950,0
20250220,183300,186009998180,20950,20950,20950,20950,0
20250220,183200,186009998180,20950,20950,20950,20950,0
20250220,183100,186009998180,20950,20950,20950,20950,0
20250220,183000,186009998180,20950,20950,20950,20950,0
20250220,182900,186009998180,20950,20950,20950,20950,0
20250220,182800,186009998180,20950,20950,20950,20950,0
20250220,182700,186009998180,20950,20950,20950,20950,0
20250220,182600,186009998180,20950,20950,20950,20950,0
20250220,182500,186009998180,20950,20950,20950,20950,0
20250220,182400,186009998180,20950,20950,20950,20950,0
20250220,182300,186009998180,20950,20950,20950,20950,0
20250220,182200,186009998180,20950,20950,20950,20950,0
20250220,182100,186009998180,20950,20950,20950,20950,0
20250220,182000,186009998180,20950,20950,20950,20950,0
20250220,181900,186009998180,20950,20950,20950,20950,0
20250220,181800,186009998180,20950,20950,20950,20950,63198
20250220,181700,186009998180,20950,20950,20950,20950,0
20250220,181600,186009998180,20950,20950,20950,20950,0
20250220,181500,186009998180,20950,20950,20950,20950,0
20250220,181400,186009998180,20950,20950,20950,20950,0
20250220,181300,186009998180,20950,20950,20950,20950,0
20250220,181200,186009998180,20950,20950,20950,20950,0
20250220,181100,186009998180,20950,20950,20950,20950,0
20250220,181000,186009998180,20950,20950,20950,20950,0
20250220,180900,186009998180,20950,20950,20950,20950,0
20250220,180800,186009998180,20950,20950,20950,20950,0
20250220,180700,186009998180,20950,20950,20950,20950,0
20250220,180600,186009998180,20950,20950,20950,20950,0
20250220,180500,186009998180,20950,20950,20950,20950,0
20250220,180400,186009998180,20950,20950,20950,20950,0
20250220,180300,186009998180,20950,20950,20950,20950,0
20250220,180200,186009998180,20950,20950,20950,20950,0
20250220,180100,186009998180,20950,20950,20950,20950,0
20250220,180000,186009998180,20950,20950,20950,20950,0
20250220,175900,186009998180,20950,20950,20950,20950,0
20250220,175800,186009998180,20950,20950,20950,20950,0
20250220,175700,186009998180,20950,20950,20950,20950,0
20250220,175600,186009998180,20950,20950,20950,20950,0
20250220,175500,186009998180,20950,20950,20950,20950,0
20250220,175400,186009998180,20950,20950,20950,20950,0
20250220,175300,186009998180,20950,20950,20950,20950,0
20250220,175200,186009998180,20950,20950,20950,20950,0
20250220,175100,186009998180,20950,20950,20950,20950,0
20250220,175000,186009998180,20950,20950,20950,20950,0
20250220,174900,186009998180,20950,20950,20950,20950,0
20250220,174800,186009998180,20950,20950,20950,20950,63198
20250220,174700,186009998180,20950,20950,20950,20950,0
20250220,174600,186009998180,20950,20950,20950,20950,0
20250220,174500,186009998180,20950,20950,20950,20950,0
20250220,174400,186009998180,20950,20950,20950,20950,0
20250220,174300,186009998180,20950,20950,20950,20950,0
20250220,174200,186009998180,20950,20950,20950,20950,0
20250220,174100,186009998180,20950,20950,20950,20950,0
20250220,174000,186009998180,20950,20950,20950,20950,0
20250220,173900,186009998180,20950,20950,20950,20950,0
20250220,173800,186009998180,20950,20950,20950,20950,0
20250220,173700,186009998180,20950,20950,20950,20950,0
20250220,173600,186009998180,20950,20950,20950,20950,0
20250220,173500,186009998180,20950,20950,20950,20950,0
20250220,173400,186009998180,20950,20950,20950,20950,0
20250220,173300,186009998180,20950,20950,20950,20950,0
20250220,173200,186009998180,20950,20950,20950,20950,0
20250220,173100,186009998180,20950,20950,20950,20950,0
20250220,173000,186009998180,20950,20950,20950,20950,0
20250220,172900,186009998180,20950,20950,20950,20950,0
20250220,172800,186009998180,20950,20950,20950,20950,0
20250220,172700,186009998180,20950,20950,20950,20950,0
20250220,172600,186009998180,20950,20950,20950,20950,0
20250220,172500,186009998180,20950,20950,20950,20950,0
20250220,172400,186009998180,20950,20950,20950,20950,0
20250220,172300,186009998180,20950,20950,20950,20950,0
20250220,172200,186009998180,20950,20950,20950,20950,0
20250220,172100,186009998180,20950,20950,20950,20950,0
20250220,172000,186009998180,20950,20950,20950,20950,0
20250220,171900,186009998180,20950,20950,20950,20950,0
20250220,171800,186009998180,20950,20950,20950,20950,63198
20250220,171700,186009998180,20950,20950,20950,20950,0
20250220,171600,186009998180,20950,20950,20950,20950,0
20250220,171500,186009998180,20950,20950,20950,20950,0
20250220,171400,186009998180,20950,20950,20950,20950,0
20250220,171300,186009998180,20950,20950,20950,20950,0
20250220,171200,186009998180,20950,20950,20950,20950,0
20250220,171100,186009998180,20950,20950,20950,20950,0
20250220,171000,186009998180,20950,20950,20950,20950,0
20250220,170900,186009998180,20950,20950,20950,20950,0
20250220,170800,186009998180,20950,20950,20950,20950,0
20250220,170700,186009998180,20950,20950,20950,20950,0
20250220,170600,186009998180,20950,20950,20950,20950,0
20250220,170500,186009998180,20950,20950,20950,20950,0
20250220,170400,186009998180,20950,20950,20950,20950,0
20250220,170300,186009998180,20950,20950,20950,20950,0
20250220,170200,186009998180,20950,20950,20950,20950,0
20250220,170100,186009998180,20950,20950,20950,20950,0
20250220,170000,186009998180,20950,20950,20950,20950,0
20250220,165900,186009998180,20950,20950,20950,20950,0
20250220,165800,186009998180,20950,20950,20950,20950,0
20250220,165700,186009998180,20950,20950,20950,20950,0
20250220,165600,186009998180,20950,20950,20950,20950,0
20250220,165500,186009998180,20950,20950,20950,20950,0
20250220,165400,186009998180,20950,20950,20950,20950,0
20250220,165300,186009998180,20950,20950,20950,20950,0
20250220,165200,186009998180,20950,20950,20950,20950,0
20250220,165100,186009998180,20950,20950,20950,20950,0
20250220,165000,186009998180,20950,20950,20950,20950,0
20250220,164900,186009998180,20950,20950,20950,20950,0
20250220,164800,186009998180,20950,20950,20950,20950,63198
20250220,164700,186009998180,20950,20950,20950,20950,0
20250220,164600,186009998180,20950,20950,20950,20950,0
20250220,164500,186009998180,20950,20950,20950,20950,0
20250220,164400,186009998180,20950,20950,20950,20950,0
20250220,164300,186009998180,20950,20950,20950,20950,0
20250220,164200,186009998180,20950,20950,20950,20950,0
20250220,164100,186009998180,20950,20950,20950,20950,0
20250220,164000,186009998180,20950,20950,20950,20950,0
20250220,163900,186009998180,20950,20950,20950,20950,0
20250220,163800,186009998180,20950,20950,20950,20950,0
20250220,163700,186009998180,20950,20950,20950,20950,0
20250220,163600,186009998180,20950,20950,20950,20950,0
20250220,163500,186009998180,20950,20950,20950,20950,0
20250220,163400,186009998180,20950,20950,20950,20950,0
20250220,163300,186009998180,20950,20950,20950,20950,0
20250220,163200,186009998180,20950,20950,20950,20950,0
20250220,163100,186009998180,20950,20950,20950,20950,0
20250220,163000,186009998180,20950,20950,20950,20950,0
20250220,162900,186009998180,20950,20950,20950,20950,0
20250220,162800,186009998180,20950,20950,20950,20950,0
20250220,162700,186009998180,20950,20950,20950,20950,0
20250220,162600,186009998180,20950,20950,20950,20950,0
20250220,162500,186009998180,20950,20950,20950,20950,0
20250220,162400,186009998180,20950,20950,20950,20950,0
20250220,162300,186009998180,20950,20950,20950,20950,0
20250220,162200,186009998180,20950,20950,20950,20950,0
20250220,162100,186009998180,20950,20950,20950,20950,0
20250220,162000,186009998180,20950,20950,20950,20950,0
20250220,161900,186009998180,20950,20950,20950,20950,0
20250220,161800,186009998180,20950,20950,20950,20950,63198
20250220,161700,186009998180,20950,20950,20950,20950,0
20250220,161600,186009998180,20950,20950,20950,20950,0
20250220,161500,186009998180,20950,20950,20950,20950,0
20250220,161400,186009998180,20950,20950,20950,20950,0
20250220,161300,186009998180,20950,20950,20950,20950,0
20250220,161200,186009998180,20950,20950,20950,20950,0
20250220,161100,186009998180,20950,20950,20950,20950,0
20250220,161000,186009998180,20950,20950,20950,20950,0
20250220,160900,186009998180,20950,20950,20950,20950,0
20250220,160800,186009998180,20950,20950,20950,20950,0
20250220,160700,186009998180,20950,20950,20950,20950,0
20250220,160600,186009998180,20950,20950,20950,20950,0
20250220,160500,186009998180,20950,20950,20950,20950,0
20250220,160400,186009998180,20950,20950,20950,20950,0
20250220,160300,186009998180,20950,20950,20950,20950,0
20250220,160200,186009998180,20950,20950,20950,20950,0
20250220,160100,186009998180,20950,20950,20950,20950,0
20250220,160000,186009998180,20950,20950,20950,20950,0
20250220,155900,186009998180,20950,20950,20950,20950,0
20250220,155800,186009998180,20950,20950,20950,20950,0
20250220,155700,186009998180,20950,20950,20950,20950,0
20250220,155600,186009998180,20950,20950,20950,20950,0
20250220,155500,186009998180,20950,20950,20950,20950,0
20250220,155400,186009998180,20950,20950,20950,20950,0
20250220,155300,186009998180,20950,20950,20950,20950,0
20250220,155200,186009998180,20950,20950,20950,20950,0
20250220,155100,186009998180,20950,20950,20950,20950,0
20250220,155000,186009998180,20950,20950,20950,20950,0
20250220,154900,186009998180,20950,20950,20950,20950,0
20250220,154800,186009998180,20950,20950,20950,20950,63198
20250220,154700,186009998180,20950,20950,20950,20950,0
20250220,154600,186009998180,20950,20950,20950,20950,0
20250220,154500,186009998180,20950,20950,20950,20950,0
20250220,154400,186009998180,20950,20950,20950,20950,0
20250220,154300,186009998180,20950,20950,20950,20950,0
20250220,154200,186009998180,20950,20950,20950,20950,0
20250220,154100,186009998180,20950,20950,20950,20950,0
20250220,154000,186009998180,20950,20950,20950,20950,0
20250220,153900,186009998180,20950,20950,20950,20950,0
20250220,153800,186009998180,20950,20950,20950,20950,0
20250220,153700,186009998180,20950,20950,20950,20950,0
20250220,153600,186009998180,20950,20950,20950,20950,0
20250220,153500,186009998180,20950,20950,20950,20950,0
20250220,153400,186009998180,20950,20950,20950,20950,0
20250220,153300,186009998180,20950,20950,20950,20950,0
20250220,153200,186009998180,20950,20950,20950,20950,0
20250220,153100,186009998180,20950,20950,20950,20950,0
20250220,153000,186009998180,20950,20950,20950,20950,63198
20250220,152900,184686000080,21000,21000,21000,21000,0
20250220,152800,184686000080,21000,21000,21000,21000,0
20250220,152700,184686000080,21000,21000,21000,21000,0
20250220,152600,184686000080,21000,21000,21000,21000,0
20250220,152500,184686000080,21000,21000,21000,21000,0
20250220,152400,184686000080,21000,21000,21000,21000,0
20250220,152300,184686000080,21000,21000,21000,21000,0
20250220,152200,184686000080,21000,21000,21000,21000,0
20250220,152100,184686000080,21000,21000,21000,21000,0
20250220,152000,184686000080,21000,21000,21000,21000,0
20250220,151900,184686000080,21000,20950,21100,20750,63502
20250220,151800,183355130530,20950,20800,21000,20750,42986
20250220,151700,182456533780,20800,20750,20800,20700,11139
20250220,151600,182225428230,20800,20600,20800,20600,17646
20250220,151500,181860384230,20650,20850,20850,20600,23412
20250220,151400,181375503180,20700,20850,20900,20700,25579
20250220,151300,180842074080,20850,20750,20900,20750,26226
20250220,151200,180295413680,20800,20750,20800,20700,31787
20250220,151100,179635285430,20750,20600,20800,20550,51321
20250220,151000,178573637330,20650,20500,20650,20450,22751
20250220,150900,178106018130,20450,20300,20500,20300,21616
20250220,150800,177664288180,20300,20400,20500,20250,17171
20250220,150700,177314346530,20450,20200,20450,20200,20954
20250220,150600,176888768580,20200,20100,20300,20050,15811
20250220,150500,176569546280,20100,20100,20150,20000,7373
20250220,150400,176421468530,20150,20150,20150,20100,1005
20250220,150300,176401230580,20150,20100,20150,20100,2945
20250220,150200,176342001130,20100,20050,20100,20000,4123
20250220,150100,176259209130,20000,20050,20050,19950,15235
20250220,150000,175954672540,20050,20100,20150,20050,4075
20250220,145900,175872812790,20100,20100,20150,20100,1526
20250220,145800,175842136090,20100,20100,20150,20050,2110
20250220,145700,175799727740,20100,20150,20150,20050,3428
20250220,145600,175730837890,20150,20150,20150,20050,3905
20250220,145500,175652343090,20150,20100,20150,20100,3087
20250220,145400,175590148090,20100,20050,20150,20050,4307
20250220,145300,175503701290,20050,20150,20150,20050,3466
20250220,145200,175434092790,20150,20050,20250,20000,15279
20250220,145100,175126057840,20050,20000,20100,20000,3673
20250220,145000,175052410490,20000,20050,20100,20000,4614
20250220,144900,174960014440,20050,20050,20100,20000,2939
20250220,144800,174901094040,20000,20000,20050,20000,2638
20250220,144700,174848235290,20000,20000,20050,20000,1367
20250220,144600,174820890890,20000,20050,20050,19980,4484
20250220,144500,174731196270,20050,19970,20050,19970,2558
20250220,144400,174680020590,19970,20050,20050,19960,6878
20250220,144300,174542483450,20050,19990,20150,19990,12866
20250220,144200,174284516800,20000,19880,20050,19880,10180
20250220,144100,174081316740,19880,19870,19910,19860,2185
20250220,144000,174037887670,19870,19820,19870,19820,4362
20250220,143900,173951308840,19850,19850,19850,19800,6108
20250220,143800,173830169550,19840,19810,19850,19810,2188
20250220,143700,173786777860,19820,19860,19860,19780,7348
20250220,143600,173641217500,19880,19910,19930,19870,3944
20250220,143500,173562707560,19910,19860,19940,19810,5905
20250220,143400,173445294750,19860,19670,19910,19670,7837
20250220,143300,173290121400,19670,19740,19740,19620,21450
20250220,143200,172868249850,19730,19840,19860,19730,19683
20250220,143100,172478476470,19840,19920,19920,19840,9016
20250220,143000,172299365710,19910,19930,19930,19890,5997
20250220,142900,172179944960,19920,19870,19930,19850,3803
20250220,142800,172104356480,19880,19900,19910,19850,16830
20250220,142700,171769920840,19900,19910,19940,19890,3602
20250220,142600,171698231740,19910,19920,19990,19890,4810
20250220,142500,171602294030,19880,19900,19920,19870,9937
20250220,142400,171404696410,19890,19920,19940,19890,8224
20250220,142300,171240960330,19920,19960,19960,19910,4569
20250220,142200,171149933780,19960,19960,20000,19920,3360
20250220,142100,171082918810,19950,19950,19960,19910,3451
20250220,142000,171014143020,19950,20000,20050,19950,4246
20250220,141900,170929244700,20050,19970,20050,19900,11903
20250220,141800,170691930440,19910,20050,20050,19910,8236
20250220,141700,170527584960,20000,19980,20050,19980,1511
20250220,141600,170497359250,19990,20000,20050,19980,2339
20250220,141500,170450582660,20000,19980,20050,19930,6649
20250220,141400,170317658380,19960,19940,20000,19900,11127
20250220,141300,170095859500,19930,19890,20000,19880,9284
20250220,141200,169910706080,19890,20100,20100,19880,34027
20250220,141100,169232066430,20100,20050,20100,20000,8529
20250220,141000,169061412230,20050,20150,20150,20000,6809
20250220,140900,168924884130,20150,20150,20150,20100,6472
20250220,140800,168794652830,20150,20150,20200,20100,1847
20250220,140700,168757417730,20100,20250,20250,20100,6353
20250220,140600,168629245580,20250,20250,20300,20200,5347
20250220,140500,168520989680,20300,20350,20350,20250,3872
20250220,140400,168442438180,20350,20250,20350,20200,7597
20250220,140300,168288168080,20250,20150,20250,20150,3934
20250220,140200,168208740080,20200,20150,20200,20150,3508
20250220,140100,168137955730,20150,20100,20150,20100,2352
20250220,140000,168090594580,20100,20000,20150,20000,2478
20250220,135900,168040841030,20050,20000,20100,19990,7156
20250220,135800,167897563040,20000,19930,20050,19900,12905
20250220,135700,167640170470,19940,20050,20100,19930,33831
20250220,135600,166964250370,20050,20050,20100,20000,3432
20250220,135500,166895468420,20050,20250,20250,20000,18912
20250220,135400,166515784670,20250,20250,20250,20200,2208
20250220,135300,166471173470,20200,20250,20300,20200,3468
20250220,135200,166401056170,20200,20200,20300,20200,5097
20250220,135100,166297740420,20200,20250,20300,20200,2603
20250220,135000,166245049470,20250,20350,20350,20200,7846
20250220,134900,166086009220,20350,20350,20400,20300,4290
20250220,134800,165998719070,20300,20300,20350,20250,6245
20250220,134700,165872041870,20250,20350,20350,20250,2861
20250220,134600,165814005320,20300,20250,20450,20200,15192
20250220,134500,165504892120,20250,20200,20350,20100,13978
20250220,134400,165221877820,20150,20050,20150,20000,12273
20250220,134300,164975661870,20050,20000,20100,20000,3896
20250220,134200,164897558170,20050,20100,20150,20000,10221
20250220,134100,164692436220,20100,20200,20250,20100,7091
20250220,134000,164549433120,20250,20300,20350,20200,18282
20250220,133900,164178615070,20300,20150,20300,20100,17204
20250220,133800,163831057720,20100,20050,20200,20000,18867
20250220,133700,163451374520,20050,19970,20150,19870,47077
20250220,133600,162511530560,19970,20050,20100,19970,33392
20250220,133500,161843048850,20050,20350,20350,20000,72939
20250220,133400,160378530100,20350,20400,20450,20300,4345
20250220,133300,160290137400,20400,20500,20500,20350,14787
20250220,133200,159987794600,20500,20400,20500,20350,13597
20250220,133100,159709624250,20400,20250,20450,20250,17330
20250220,133000,159356406400,20250,20300,20400,20200,38491
20250220,132900,158575931000,20300,20300,20300,20300,0
20250220,132800,158575931000,20300,20300,20300,20300,0
20250220,132700,158575931000,20300,20400,20450,20300,21902
20250220,132600,158130416450,20400,20350,20450,20300,22727
20250220,132500,157667582900,20350,20700,20700,20350,54110
20250220,132400,156559002250,20700,20800,20800,20650,25950
20250220,132300,156021575750,20800,20850,20850,20750,11832
20250220,132200,155775362350,20850,20900,20950,20850,5953
20250220,132100,155651126250,20900,20950,20950,20850,4956
20250220,132000,155547552250,20950,20950,20950,20900,2379
20250220,131900,155497759250,20900,20950,21000,20900,4595
20250220,131800,155401618750,20950,20950,20950,20900,2370
20250220,131700,155352032150,20900,20950,21000,20900,2934
20250220,131600,155290581250,20950,20950,21000,20950,1896
20250220,131500,155250859850,20950,21000,21000,20950,1622
20250220,131400,155216862150,21000,20950,21050,20950,2603
20250220,131300,155162181800,20950,21100,21100,20850,16980
20250220,131200,154806135800,21100,21050,21150,21000,8072
20250220,131100,154635948700,21050,20900,21050,20900,7358
20250220,131000,154481693650,20850,20950,20950,20750,31258
20250220,130900,153830172400,20950,21050,21050,20950,6409
20250220,130800,153695700350,21050,21050,21050,21000,2110
20250220,130700,153651354200,21050,20950,21050,20950,4795
20250220,130600,153550718400,21000,20950,21000,20900,10069
20250220,130500,153339721650,20950,21000,21050,20950,19292
20250220,130400,152934934050,21050,21100,21100,21000,11835
20250220,130300,152686216100,21100,21150,21150,21050,4767
20250220,130200,152585695050,21150,21100,21200,21100,5307
20250220,130100,152473633900,21150,21100,21150,21050,4578
20250220,130000,152377117550,21050,21100,21150,21050,8767
20250220,125900,152192398050,21150,21150,21200,21100,4314
20250220,125800,152101255750,21150,21150,21200,21150,2465
20250220,125700,152049116250,21150,21250,21250,21150,3262
20250220,125600,151979964100,21250,21250,21250,21200,1042
20250220,125500,151957857400,21250,21150,21250,21150,4790
20250220,125400,151856331600,21150,21150,21150,21100,4949
20250220,125300,151751818400,21150,21150,21150,21050,5736
20250220,125200,151630808000,21150,21150,21200,21150,2740
20250220,125100,151572851250,21150,21100,21200,21100,1866
20250220,125000,151533393100,21150,21150,21200,21100,2780
20250220,124900,151474625300,21100,21100,21200,21100,6184
20250220,124800,151343835250,21100,21150,21150,21050,19007
20250220,124700,150943236600,21150,21150,21200,21100,7511
20250220,124600,150784497350,21150,21200,21250,21150,3512
20250220,124500,150710023600,21150,21150,21200,21150,4834
20250220,124400,150607752150,21150,21150,21200,21100,6477
20250220,124300,150470805400,21200,21250,21250,21150,7009
20250220,124200,150322283450,21250,21350,21350,21200,7665
20250220,124100,150159380100,21300,21300,21350,21250,4110
20250220,124000,150071921950,21300,21250,21350,21200,3488
20250220,123900,149997715300,21250,21250,21300,21200,5286
20250220,123800,149885567350,21300,21300,21400,21150,13945
20250220,123700,149589321900,21300,21400,21400,21150,50218
20250220,123600,148523810150,21400,21450,21500,21350,11564
20250220,123500,148276041000,21450,21500,21500,21450,1980
20250220,123400,148233493150,21450,21400,21500,21400,3764
20250220,123300,148152724800,21400,21450,21500,21400,6498
20250220,123200,148013624750,21500,21650,21650,21400,13801
20250220,123100,147717027650,21600,21600,21700,21550,13013
20250220,123000,147435579000,21600,21500,21600,21400,10283
20250220,122900,147214471950,21450,21600,21650,21350,29311
20250220,122800,146585656750,21600,21600,21700,21550,9330
20250220,122700,146383946000,21600,21600,21700,21550,16272
20250220,122600,146032345350,21550,21600,21650,21550,10075
20250220,122500,145814658400,21600,21750,21750,21500,33852
20250220,122400,145081982750,21750,21700,21800,21600,62179
20250220,122300,143730095800,21700,21650,21800,21600,62251
20250220,122200,142379970150,21650,21100,21750,21050,111890
20250220,122100,139965040700,21050,21100,21100,21050,6675
20250220,122000,139824398950,21150,21200,21250,21100,2737
20250220,121900,139766449850,21200,21100,21200,21050,4972
20250220,121800,139661514800,21100,21150,21200,21100,2774
20250220,121700,139602878550,21150,21200,21250,21150,2298
20250220,121600,139554163700,21200,21200,21250,21200,3037
20250220,121500,139489771150,21200,21200,21200,21150,1596
20250220,121400,139455978050,21200,21100,21250,21100,2016
20250220,121300,139413290000,21150,21100,21150,21100,1502
20250220,121200,139381566750,21150,21100,21150,21100,4299
20250220,121100,139290838600,21150,21200,21200,21100,3898
20250220,121000,139208413050,21200,21300,21300,21200,7462
20250220,120900,139049928400,21300,21300,21300,21250,3772
20250220,120800,138969643250,21250,21250,21400,21250,26635
20250220,120700,138401374100,21250,21200,21300,21150,6681
20250220,120600,138259488500,21200,21250,21250,21150,6167
20250220,120500,138128726100,21200,21150,21200,21100,8630
20250220,120400,137946077400,21150,21100,21150,21050,3927
20250220,120300,137863204100,21050,21000,21100,20900,11404
20250220,120200,137624197900,21000,21050,21100,20950,14202
20250220,120100,137326004400,21050,21050,21100,21050,1079
20250220,120000,137303276900,21050,21050,21100,21050,1524
20250220,115900,137271176500,21100,21100,21100,21050,4607
20250220,115800,137174124200,21100,21150,21200,21050,3231
20250220,115700,137105945100,21150,21100,21200,21050,5058
20250220,115600,136999250300,21100,21050,21150,21050,2893
20250220,115500,136938220400,21100,21050,21150,20900,18381
20250220,115400,136552202250,21050,21200,21200,21050,7028
20250220,115300,136403857450,21150,21150,21200,21150,2453
20250220,115200,136351900100,21200,21150,21200,21100,5851
20250220,115100,136228193550,21150,21050,21200,21050,2354
20250220,115000,136178435300,21050,21200,21200,21000,12799
20250220,114900,135908763350,21150,21150,21250,21150,8241
20250220,114800,135734153100,21150,21150,21200,21100,3624
20250220,114700,135657511400,21200,21100,21250,21000,47726
20250220,114600,134652562100,21150,21200,21250,21100,9922
20250220,114500,134442581650,21250,21300,21300,21200,5852
20250220,114400,134318435750,21200,21350,21400,21200,6738
20250220,114300,134175021150,21400,21350,21400,21300,2430
20250220,114200,134123124250,21350,21250,21350,21250,1806
20250220,114100,134084681650,21250,21200,21250,21150,5958
20250220,114000,133958452400,21200,21200,21250,21150,9777
20250220,113900,133751197650,21200,21300,21350,21200,10703
20250220,113800,133523579100,21350,21350,21400,21300,8636
20250220,113700,133339196200,21350,21400,21400,21350,3811
20250220,113600,133257754700,21400,21400,21450,21350,4115
20250220,113500,133169753750,21350,21450,21450,21350,8159
20250220,113400,132995215000,21400,21400,21500,21400,14081
20250220,113300,132693255450,21450,21350,21450,21350,6159
20250220,113200,132561453900,21350,21250,21400,21250,2873
20250220,113100,132500266100,21250,21300,21400,21250,8238
20250220,113000,132324420700,21300,21350,21400,21300,8465
20250220,112900,132143807150,21350,21450,21450,21350,5215
20250220,112800,132032197800,21450,21350,21450,21350,4700
20250220,112700,131931679250,21350,21150,21450,21150,14084
20250220,112600,131630789500,21200,21250,21300,21150,14741
20250220,112500,131318360600,21250,21350,21400,21200,18594
20250220,112400,130922927600,21400,21250,21400,21250,6515
20250220,112300,130783899550,21300,21400,21400,21200,17396
20250220,112200,130413777950,21400,21200,21400,21150,21719
20250220,112100,129951724400,21200,21200,21300,21150,17894
20250220,112000,129572221950,21200,21400,21450,21150,65798
20250220,111900,128170822300,21350,21350,21400,21250,38565
20250220,111800,127349294300,21300,21650,21650,21250,82083
20250220,111700,125590831550,21700,21800,21800,21650,29652
20250220,111600,124947566450,21800,21850,21900,21750,5976
20250220,111500,124817268700,21850,21750,21900,21750,9220
20250220,111400,124616464050,21750,21850,21850,21750,10596
20250220,111300,124385557550,21850,22000,22000,21850,7073
20250220,111200,124230523550,22000,21900,22050,21900,12210
20250220,111100,123962142950,21950,21850,21950,21850,5136
20250220,111000,123849721850,21900,21850,21900,21750,9103
20250220,110900,123651164950,21850,21750,21850,21700,15059
20250220,110800,123323457650,21750,21850,21850,21750,19125
20250220,110700,122906912000,21850,21900,21900,21850,4480
20250220,110600,122808995000,21850,21850,21950,21800,11583
20250220,110500,122555902350,21850,21900,22000,21850,7148
20250220,110400,122399228550,21950,21900,21950,21800,15005
20250220,110300,122071165500,21900,22100,22100,21900,13199
20250220,110200,121780707900,22050,22100,22150,22000,9713
20250220,110100,121566431600,22050,22100,22200,22050,29154
20250220,110000,120921275750,22050,21950,22150,21900,16422
20250220,105900,120558781300,21950,21900,21950,21900,8191
20250220,105800,120379203650,21900,22000,22000,21900,9350
20250220,105700,120174226800,21950,21950,22000,21900,9160
20250220,105600,119973192400,21950,22100,22150,21950,28794
20250220,105500,119337314650,22150,22000,22150,21950,18510
20250220,105400,118928800450,22000,21900,22000,21900,15129
20250220,105300,118596549700,21900,21900,22050,21850,46701
20250220,105200,117570451500,21850,21800,21900,21700,17554
20250220,105100,117188023150,21800,21600,21800,21600,23725
20250220,105000,116674172650,21600,21850,21850,21600,30962
20250220,104900,116002509800,21850,21900,21950,21750,23202
20250220,104800,115496359200,21900,21900,21950,21800,16021
20250220,104700,115146001500,21850,21800,21850,21750,26286
20250220,104600,114573392800,21850,21900,21950,21800,29133
20250220,104500,113937024950,21950,21850,22000,21800,20053
20250220,104400,113497799350,21850,22050,22050,21800,33446
20250220,104300,112765841050,22000,21900,22050,21750,92537
20250220,104200,110743237200,21950,22100,22200,21900,61428
20250220,104100,109388802500,22100,22150,22200,21900,92426
20250220,104000,107357001250,22150,22150,22300,22100,43109
20250220,103900,106400765600,22100,22150,22300,22000,101002
20250220,103800,104166220450,22150,22400,22450,22150,91075
20250220,103700,102138660550,22400,22500,22750,22300,124046
20250220,103600,99347326200,22550,22550,22800,22400,230507
20250220,103500,94135242750,22550,22500,22550,22450,50340
20250220,103400,93002677250,22600,22600,22600,22600,0
20250220,103300,93002677250,22600,22350,22600,22350,74491
20250220,103200,91324009750,22350,22500,22550,22350,119951
20250220,103100,88627504350,22500,22200,22550,22150,274205
20250220,103000,82471237900,22200,22300,22350,22100,94459
20250220,102900,80370973350,22250,22200,22300,22100,80249
20250220,102800,78589997850,22150,22100,22300,22050,170272
20250220,102700,74812641950,22050,21900,22100,21700,81843
20250220,102600,73018525150,21900,21900,22150,21750,146629
20250220,102500,69791478500,21900,21700,21950,21650,79712
20250220,102400,68050074100,21750,21500,21750,21450,18740
20250220,102300,67644666100,21450,21600,21700,21450,35032
20250220,102200,66888703550,21600,21550,21650,21400,63871
20250220,102100,65515391000,21550,21850,22000,21500,183069
20250220,102000,61516431250,21850,21650,21950,21600,104059
20250220,101900,59241922250,21600,21400,21850,21400,56522
20250220,101800,58015573100,21400,21400,21450,21300,17168
20250220,101700,57649144200,21450,21500,21500,21400,7474
20250220,101600,57488882150,21500,21400,21500,21400,5423
20250220,101500,57372536250,21400,21400,21450,21350,9495
20250220,101400,57169497800,21400,21500,21600,21400,17332
20250220,101300,56796947300,21500,21350,21500,21300,16836
20250220,101200,56436585800,21350,21600,21600,21250,50752
20250220,101100,55349111650,21600,21750,21750,21550,53603
20250220,101000,54186998250,21700,21400,21850,21400,86954
20250220,100900,52298089050,21450,21550,21600,21350,28998
20250220,100800,51675421700,21550,21650,21700,21350,46554
20250220,100700,50672442700,21700,21450,21750,21450,90887
20250220,100600,48702964100,21500,21450,21650,21350,45859
20250220,100500,47716109550,21500,21200,21550,21150,30455
20250220,100400,47064109750,21200,21200,21200,21150,4692
20250220,100300,46964832200,21200,21200,21300,21100,9169
20250220,100200,46770672350,21200,21150,21300,21100,12852
20250220,100100,46498394400,21200,21250,21600,21100,44610
20250220,100000,45544046300,21250,21200,21250,21150,7527
20250220,095900,45384295300,21200,21200,21350,21150,10029
20250220,095800,45171106950,21200,21150,21200,21050,5151
20250220,095700,45062287250,21100,21100,21150,21050,5237
20250220,095600,44951779150,21150,21150,21150,21050,5819
20250220,095500,44828940300,21100,21100,21300,21100,12238
20250220,095400,44569573600,21100,21200,21250,21000,15444
20250220,095300,44243051200,21200,21150,21350,21100,13349
20250220,095200,43959832050,21100,21050,21200,21000,20023
20250220,095100,43536354100,21050,21150,21150,20950,23123
20250220,095000,43049920950,21100,21450,21450,20900,80114
20250220,094900,41355551700,21450,21500,21700,21250,118059
20250220,094800,38812030750,21550,21250,21650,21250,157061
20250220,094700,35441392800,21200,21050,21200,21000,43192
20250220,094600,34529662600,21050,20900,21100,20900,13234
20250220,094500,34251591650,20950,20650,21000,20650,10863
20250220,094400,34025345600,20700,20850,20850,20650,13259
20250220,094300,33750025600,20850,20800,20950,20750,7773
20250220,094200,33587792600,20800,20800,21000,20750,19870
20250220,094100,33172423750,20850,20650,20900,20650,16854
20250220,094000,32822797600,20700,20600,20800,20600,21054
20250220,093900,32387645250,20600,20750,20800,20600,11629
20250220,093800,32147360650,20750,20600,20750,20550,6067
20250220,093700,32022078800,20550,20700,20800,20550,12264
20250220,093600,31769010700,20750,20700,20800,20600,14496
20250220,093500,31469435750,20700,20800,20800,20700,8262
20250220,093400,31298110100,20850,20550,20850,20500,22669
20250220,093300,30830719850,20600,20700,20750,20550,32603
20250220,093200,30158094800,20700,21150,21150,20700,26137
20250220,093100,29613888400,21150,20950,21200,20850,12867
20250220,093000,29342890250,20850,21000,21050,20800,9903
20250220,092900,29135838100,21050,21050,21100,21000,9853
20250220,092800,28928482350,21050,21100,21200,21050,10944
20250220,092700,28697427250,21100,20850,21150,20850,14372
20250220,092600,28395698000,20850,20800,20900,20700,21124
20250220,092500,27957114350,20750,21250,21250,20750,50914
20250220,092400,26890887500,21250,21150,21300,21150,8562
20250220,092300,26708962750,21150,21150,21200,21100,6082
20250220,092200,26580369800,21150,21150,21200,21050,12809
20250220,092100,26310005550,21200,21400,21400,21150,11887
20250220,092000,26057337850,21400,21200,21550,21150,29685
20250220,091900,25423090350,21200,21150,21250,21100,16625
20250220,091800,25070883250,21100,21000,21150,20900,40738
20250220,091700,24215201900,21000,21250,21300,21000,40239
20250220,091600,23364602050,21200,21500,21850,21150,125323
20250220,091500,20664486700,21500,21300,21500,21300,17144
20250220,091400,20297405750,21300,21350,21450,21300,14913
20250220,091300,19979036250,21300,21350,21400,21250,30476
20250220,091200,19329146550,21400,21600,21650,21350,88248
20250220,091100,17428903500,21600,21450,21650,21250,76179
20250220,091000,15794397100,21400,21200,21450,21100,40865
20250220,090900,14922371150,21200,20900,21250,20900,25707
20250220,090800,14379570700,20950,20950,21050,20900,18355
20250220,090700,13995327000,20950,20950,21050,20800,37254
20250220,090600,13216433850,20950,21350,21400,20900,54278
20250220,090500,12068919700,21350,21250,21550,21200,120583
20250220,090400,9490466750,21250,20850,21250,20750,37317
20250220,090300,8701996400,20900,21000,21150,20700,46178
20250220,090200,7732768150,20950,21100,21350,20850,119793
20250220,090100,5201027900,21100,20650,21100,20600,76204
20250220,090000,3610632950,20550,20550,20850,20450,171224